Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	26.41	26.21	26.21	26.21	5,645,595	-0.14(-0.52%)
Dec 30, 2009	25.68	26.37	25.67	26.35	3,993,202	+0.53(+2.04%)
Dec 29, 2009	25.89	25.96	25.64	25.82	3,176,163	-0.12(-0.47%)
Dec 28, 2009	26.05	26.23	25.81	25.94	3,371,901	-0.11(-0.44%)
Dec 24, 2009	25.78	26.07	25.70	26.06	1,883,800	+0.24(+0.92%)
Dec 23, 2009	25.45	25.85	25.41	25.82	3,913,013	+0.35(+1.38%)
Dec 22, 2009	25.56	25.74	25.20	25.47	7,078,963	-0.11(-0.42%)
Dec 21, 2009	25.41	25.92	25.39	25.58	5,661,340	+0.23(+0.90%)
Dec 18, 2009	25.47	25.58	24.95	25.35	12,221,281	-0.46(-1.77%)
Dec 17, 2009	25.46	25.93	25.27	25.80	6,884,225	+0.13(+0.51%)
Dec 16, 2009	25.56	25.93	25.56	25.67	4,539,683	+0.09(+0.36%)
Dec 15, 2009	25.29	25.61	25.19	25.58	4,645,686	+0.14(+0.54%)
Dec 14, 2009	25.53	25.57	25.10	25.45	5,035,771	+0.34(+1.37%)
Dec 11, 2009	25.35	25.55	24.90	25.10	9,776,434	-0.11(-0.42%)
Dec 10, 2009	25.70	25.80	25.16	25.21	12,036,671	-0.47(-1.84%)
Dec 09, 2009	25.28	25.80	25.18	25.68	9,376,028	+0.24(+0.96%)
Dec 08, 2009	25.20	25.55	24.84	25.44	10,044,230	+0.20(+0.79%)
Dec 07, 2009	24.88	25.39	24.64	25.24	10,677,112	+0.27(+1.07%)
Dec 04, 2009	24.22	25.02	24.20	24.97	14,305,509	+0.94(+3.90%)
Dec 03, 2009	24.03	24.30	24.03	24.03	6,200,117	-0.14(-0.60%)
Dec 02, 2009	24.00	24.29	23.92	24.18	6,312,126	+0.04(+0.16%)
Dec 01, 2009	23.59	24.26	23.59	24.14	12,116,381	+0.64(+2.73%)
Nov 30, 2009	23.37	23.58	23.20	23.50	7,071,405	-0.02(-0.07%)
Nov 27, 2009	23.20	23.68	22.97	23.52	3,319,119	-0.47(-1.97%)
Nov 25, 2009	23.57	24.03	23.56	23.99	6,104,676	+0.39(+1.65%)
Nov 24, 2009	23.46	23.71	23.25	23.60	6,867,801	+0.03(+0.13%)
Nov 23, 2009	23.42	23.87	23.36	23.57	5,869,918	+0.35(+1.51%)
Nov 20, 2009	23.26	23.36	22.89	23.22	7,236,450	-0.30(-1.27%)
Nov 19, 2009	23.44	23.84	22.99	23.52	20,071,234	+0.92(+4.08%)
Nov 18, 2009	22.56	22.64	22.08	22.59	10,825,859	-0.08(-0.34%)
Nov 17, 2009	22.50	22.72	22.17	22.67	5,913,397	+0.05(+0.20%)
Nov 16, 2009	22.85	23.04	22.55	22.62	8,643,644	-0.04(-0.17%)
Nov 13, 2009	22.29	22.84	22.16	22.66	6,623,215	+0.62(+2.80%)
Nov 12, 2009	22.26	22.36	22.00	22.04	5,978,745	-0.21(-0.96%)
Nov 11, 2009	22.60	22.71	22.12	22.26	5,143,425	-0.11(-0.48%)
Nov 10, 2009	22.79	22.99	22.23	22.36	7,568,135	-0.40(-1.74%)
Nov 09, 2009	22.04	22.81	22.01	22.76	7,552,450	+1.11(+5.14%)
Nov 06, 2009	21.91	22.07	21.47	21.65	4,365,760	-0.30(-1.36%)
Nov 05, 2009	21.36	22.10	21.33	21.94	6,195,484	+0.85(+4.01%)
Nov 04, 2009	21.16	21.52	21.02	21.10	6,591,839	-0.11(-0.50%)
Nov 03, 2009	21.01	21.28	20.79	21.20	6,760,284	+0.15(+0.72%)
Nov 02, 2009	20.60	21.24	20.60	21.05	6,958,960	+0.42(+2.03%)
Oct 30, 2009	21.03	21.26	20.51	20.63	7,873,526	-0.49(-2.31%)
Oct 29, 2009	20.76	21.31	20.62	21.12	8,404,375	+0.53(+2.59%)
Oct 28, 2009	21.19	21.35	20.55	20.59	10,430,365	-0.69(-3.26%)
Oct 27, 2009	21.88	22.17	21.20	21.28	9,059,535	-0.56(-2.58%)
Oct 26, 2009	21.92	22.48	21.69	21.85	7,653,264	-0.08(-0.38%)
Oct 23, 2009	22.01	22.39	21.81	21.93	7,294,817	-0.27(-1.24%)
Oct 22, 2009	21.72	22.26	21.48	22.20	5,589,021	+0.43(+2.00%)
Oct 21, 2009	21.69	22.24	21.62	21.77	5,819,288	-0.02(-0.07%)
Oct 20, 2009	21.76	22.20	21.60	21.78	9,032,830	-0.33(-1.48%)
Oct 19, 2009	21.87	22.22	21.82	22.11	5,834,327	+0.23(+1.05%)
Oct 16, 2009	22.20	22.25	21.56	21.88	5,925,362	-0.45(-2.01%)
Oct 15, 2009	22.34	22.49	22.01	22.33	7,932,585	-0.17(-0.75%)
Oct 14, 2009	22.33	22.60	22.28	22.50	7,235,618	+0.39(+1.76%)
Oct 13, 2009	21.63	22.26	21.45	22.11	12,880,774	+0.48(+2.22%)
Oct 12, 2009	21.94	22.14	21.42	21.63	9,887,186	-0.37(-1.66%)
Oct 09, 2009	21.35	22.20	21.16	22.00	18,333,964	+0.97(+4.61%)
Oct 08, 2009	20.38	21.29	20.06	21.03	21,318,668	+0.86(+4.27%)
Oct 07, 2009	20.37	20.56	19.81	20.17	12,188,231	-0.30(-1.45%)
Oct 06, 2009	20.53	20.66	20.21	20.46	12,825,459	+0.02(+0.11%)
Oct 05, 2009	20.55	20.66	20.08	20.44	16,409,437	+0.69(+3.51%)
Oct 02, 2009	19.55	19.95	19.38	19.75	9,021,729	-0.11(-0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.